Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,117.00
+12.00 (1.09%)
At close: Nov 13, 2026
Hansung Cleantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,135.00 | 1,170.00 | 1,112.00 | 1,117.00 | 1,117.00 | 1.09% | 131,190 |
| Nov 12, 2026 | 1,124.00 | 1,131.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.34% | 179,353 |
| Nov 11, 2026 | 1,130.00 | 1,133.00 | 1,102.00 | 1,120.00 | 1,120.00 | 1.63% | 98,892 |
| Nov 10, 2026 | 1,105.00 | 1,126.00 | 1,082.00 | 1,102.00 | 1,102.00 | 3.09% | 103,793 |
| Nov 9, 2026 | 1,067.00 | 1,094.00 | 1,055.00 | 1,069.00 | 1,069.00 | 0.19% | 207,066 |
| Nov 6, 2026 | 1,069.00 | 1,107.00 | 1,026.00 | 1,067.00 | 1,067.00 | -5.58% | 249,691 |
| Nov 5, 2026 | 1,230.00 | 1,230.00 | 1,116.00 | 1,130.00 | 1,130.00 | -8.20% | 299,080 |
| Nov 4, 2026 | 1,200.00 | 1,233.00 | 1,158.00 | 1,231.00 | 1,231.00 | 3.01% | 308,810 |
| Nov 3, 2026 | 1,201.00 | 1,216.00 | 1,170.00 | 1,195.00 | 1,195.00 | -0.50% | 274,277 |
| Nov 2, 2026 | 1,186.00 | 1,243.00 | 1,170.00 | 1,201.00 | 1,201.00 | -1.96% | 352,246 |
| Oct 30, 2026 | 1,260.00 | 1,272.00 | 1,220.00 | 1,225.00 | 1,225.00 | -4.22% | 188,566 |
| Oct 29, 2026 | 1,324.00 | 1,324.00 | 1,257.00 | 1,279.00 | 1,279.00 | -3.54% | 352,540 |
| Oct 28, 2026 | 1,325.00 | 1,347.00 | 1,313.00 | 1,326.00 | 1,326.00 | 2.08% | 119,373 |
| Oct 27, 2026 | 1,300.00 | 1,320.00 | 1,285.00 | 1,299.00 | 1,299.00 | 1.41% | 170,707 |
| Oct 26, 2026 | 1,351.00 | 1,367.00 | 1,260.00 | 1,281.00 | 1,281.00 | -5.60% | 232,265 |
| Oct 23, 2026 | 1,338.00 | 1,369.00 | 1,250.00 | 1,357.00 | 1,357.00 | 2.42% | 255,556 |
| Oct 22, 2026 | 1,374.00 | 1,410.00 | 1,319.00 | 1,325.00 | 1,325.00 | -4.88% | 214,057 |
| Oct 21, 2026 | 1,443.00 | 1,443.00 | 1,379.00 | 1,393.00 | 1,393.00 | -1.83% | 171,099 |
| Oct 20, 2026 | 1,477.00 | 1,477.00 | 1,407.00 | 1,419.00 | 1,419.00 | -4.12% | 229,099 |
| Oct 19, 2026 | 1,397.00 | 1,480.00 | 1,397.00 | 1,480.00 | 1,480.00 | 2.71% | 264,440 |
| Oct 16, 2026 | 1,382.00 | 1,450.00 | 1,341.00 | 1,441.00 | 1,441.00 | 4.72% | 375,784 |
| Oct 15, 2026 | 1,401.00 | 1,455.00 | 1,295.00 | 1,376.00 | 1,376.00 | -4.44% | 710,468 |
| Oct 14, 2026 | 1,484.00 | 1,520.00 | 1,434.00 | 1,440.00 | 1,440.00 | -3.03% | 258,563 |
| Oct 13, 2026 | 1,448.00 | 1,545.00 | 1,430.00 | 1,485.00 | 1,485.00 | 1.23% | 322,859 |
| Oct 12, 2026 | 1,529.00 | 1,565.00 | 1,450.00 | 1,467.00 | 1,467.00 | -4.05% | 253,379 |
| Oct 8, 2026 | 1,587.00 | 1,587.00 | 1,520.00 | 1,529.00 | 1,529.00 | -2.36% | 246,230 |
| Oct 7, 2026 | 1,632.00 | 1,632.00 | 1,558.00 | 1,566.00 | 1,566.00 | -2.43% | 496,271 |
| Oct 6, 2026 | 1,550.00 | 1,611.00 | 1,546.00 | 1,605.00 | 1,605.00 | 5.38% | 1,878,358 |
| Oct 2, 2026 | 1,518.00 | 1,541.00 | 1,500.00 | 1,523.00 | 1,523.00 | -0.13% | 203,564 |
| Oct 1, 2026 | 1,446.00 | 1,530.00 | 1,446.00 | 1,525.00 | 1,525.00 | 4.45% | 196,995 |
| Sep 30, 2026 | 1,463.00 | 1,497.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 136,248 |
| Sep 29, 2026 | 1,490.00 | 1,509.00 | 1,438.00 | 1,460.00 | 1,460.00 | -2.14% | 164,544 |
| Sep 28, 2026 | 1,466.00 | 1,535.00 | 1,466.00 | 1,492.00 | 1,492.00 | 1.91% | 284,243 |
| Sep 23, 2026 | 1,477.00 | 1,498.00 | 1,456.00 | 1,464.00 | 1,464.00 | -0.88% | 155,543 |
| Sep 22, 2026 | 1,506.00 | 1,530.00 | 1,460.00 | 1,477.00 | 1,477.00 | -1.01% | 212,323 |
| Sep 21, 2026 | 1,502.00 | 1,529.00 | 1,473.00 | 1,492.00 | 1,492.00 | -0.33% | 111,256 |
| Sep 18, 2026 | 1,495.00 | 1,530.00 | 1,482.00 | 1,497.00 | 1,497.00 | 1.08% | 161,494 |
| Sep 17, 2026 | 1,463.00 | 1,495.00 | 1,451.00 | 1,481.00 | 1,481.00 | 1.23% | 111,046 |
| Sep 16, 2026 | 1,450.00 | 1,479.00 | 1,441.00 | 1,463.00 | 1,463.00 | 0.83% | 137,705 |
| Sep 15, 2026 | 1,515.00 | 1,515.00 | 1,433.00 | 1,451.00 | 1,451.00 | -0.27% | 178,338 |
| Sep 14, 2026 | 1,503.00 | 1,514.00 | 1,427.00 | 1,455.00 | 1,455.00 | -3.19% | 298,485 |
| Sep 11, 2026 | 1,510.00 | 1,535.00 | 1,500.00 | 1,503.00 | 1,503.00 | -2.40% | 198,296 |
| Sep 10, 2026 | 1,501.00 | 1,554.00 | 1,501.00 | 1,540.00 | 1,540.00 | 1.58% | 186,718 |
| Sep 9, 2026 | 1,560.00 | 1,566.00 | 1,501.00 | 1,516.00 | 1,516.00 | 0.26% | 178,644 |
| Sep 8, 2026 | 1,565.00 | 1,566.00 | 1,500.00 | 1,512.00 | 1,512.00 | -3.20% | 291,901 |
| Sep 7, 2026 | 1,564.00 | 1,615.00 | 1,556.00 | 1,562.00 | 1,562.00 | - | 188,852 |
| Sep 4, 2026 | 1,531.00 | 1,609.00 | 1,531.00 | 1,562.00 | 1,562.00 | 1.56% | 263,928 |
| Sep 3, 2026 | 1,617.00 | 1,759.00 | 1,518.00 | 1,538.00 | 1,538.00 | - | 1,054,034 |
| Sep 2, 2026 | 1,541.00 | 1,622.00 | 1,474.00 | 1,538.00 | 1,538.00 | -2.10% | 363,728 |
| Sep 1, 2026 | 1,699.00 | 1,699.00 | 1,570.00 | 1,571.00 | 1,571.00 | -2.72% | 324,038 |